Shenzhen Urban Transport Planning Center Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	19.010	19.350	18.550	18.720	18.720	7,924,946
2026-10-20	18.490	19.070	18.350	19.070	19.070	7,012,278
2026-10-19	18.380	19.200	18.210	18.630	18.630	11,136,615
2026-10-16	19.400	19.970	18.090	19.170	19.170	13,641,803
2026-10-15	18.570	18.620	17.820	17.940	17.940	6,314,601
2026-10-14	18.880	19.020	18.620	18.790	18.790	3,883,840
2026-10-13	18.670	19.160	18.300	18.960	18.960	6,412,077
2026-10-12	19.200	19.370	18.560	18.830	18.830	5,087,909
2026-10-09	19.400	19.490	18.690	19.120	19.120	5,752,943
2026-10-08	19.860	20.200	19.190	19.400	19.400	6,218,678
2026-09-30	20.100	20.100	19.620	19.990	19.990	6,654,709
2026-09-29	19.550	20.580	19.420	20.230	20.230	8,678,064
2026-09-28	19.660	20.000	19.320	19.490	19.490	5,614,751
2026-09-24	19.820	20.050	19.630	19.630	19.630	4,218,486
2026-09-23	20.150	20.380	19.750	19.780	19.780	5,686,755
2026-09-22	20.160	20.880	19.870	20.000	20.000	8,486,487
2026-09-21	19.370	20.090	19.330	19.950	19.950	6,620,234
2026-09-18	18.980	19.660	18.800	19.300	19.300	6,153,500
2026-09-17	18.550	18.880	18.380	18.780	18.780	3,683,326
2026-09-16	18.360	18.740	18.120	18.550	18.550	3,811,650
2026-09-15	18.650	18.850	18.360	18.410	18.410	4,044,920
2026-09-14	18.870	18.980	18.520	18.640	18.640	4,590,043
2026-09-11	19.210	19.390	18.830	18.960	18.960	5,140,400
2026-09-10	19.870	19.870	19.350	19.380	19.380	5,991,588
2026-09-09	20.430	20.430	19.880	19.950	19.950	5,376,793
2026-09-08	19.940	20.610	19.860	20.450	20.450	8,592,491
2026-09-07	20.260	20.480	19.810	20.030	20.030	8,075,990
2026-09-04	19.700	20.340	19.590	20.100	20.100	11,444,252
2026-09-03	18.890	20.090	18.820	19.700	19.700	12,069,579
2026-09-02	18.680	18.850	18.350	18.780	18.780	3,819,340
2026-09-01	18.620	19.000	18.300	18.850	18.850	5,358,463
2026-08-31	18.030	18.570	17.950	18.480	18.480	5,239,816
2026-08-28	18.220	18.600	18.120	18.270	18.270	5,270,333
2026-08-27	18.600	18.650	18.250	18.280	18.280	4,345,493
2026-08-26	18.740	18.930	18.560	18.600	18.600	4,485,910
2026-08-25	18.290	18.720	18.130	18.680	18.680	5,527,998
2026-08-24	18.180	18.510	18.120	18.440	18.440	6,071,946
2026-08-21	18.400	18.500	17.930	18.230	18.230	4,712,087
2026-08-20	18.100	19.240	18.050	18.480	18.480	8,469,930
2026-08-19	18.830	18.880	17.970	18.010	18.010	5,864,218
2026-08-18	19.050	19.150	18.690	18.800	18.800	4,791,417
2026-08-17	19.170	19.190	18.800	19.110	19.110	6,255,225
2026-08-14	19.340	19.440	18.740	18.980	18.980	6,600,279
2026-08-13	19.180	19.480	19.000	19.200	19.200	7,455,003
2026-08-12	19.220	19.400	19.050	19.160	19.160	7,716,811
2026-08-11	19.980	20.180	19.160	19.240	19.240	13,144,920
2026-08-10	19.240	20.290	18.640	20.270	20.270	18,030,768
2026-08-07	18.440	19.010	18.200	18.960	18.960	19,207,197
2026-08-06	17.860	18.320	17.750	18.220	18.220	10,417,157
2026-08-05	17.900	18.270	17.740	17.970	17.970	9,996,777
2026-08-04	17.260	17.800	17.030	17.660	17.660	8,570,750
2026-08-03	16.670	17.200	16.570	17.170	17.170	6,355,500
2026-07-31	16.000	16.770	16.000	16.580	16.580	7,830,984
2026-07-30	15.600	17.200	15.560	16.390	16.390	12,899,455
2026-07-29	15.360	15.680	15.300	15.670	15.670	5,103,427
2026-07-28	15.040	15.410	15.040	15.350	15.350	3,980,231
2026-07-27	14.760	15.330	14.710	15.260	15.260	4,827,986
2026-07-24	15.070	15.290	14.770	14.780	14.780	4,443,200
2026-07-23	14.670	15.150	14.670	15.100	15.100	4,261,119
2026-07-22	15.050	15.150	14.660	14.790	14.790	5,627,147

Page 1 of 21 · 1,206 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.0120 CNY
2025-06-17	0.0510 CNY
2024-05-23	0.0403 CNY
2023-05-26	0.0900 CNY
2022-06-10	0.3913 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.